LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
13 Mar 2026 04:12 PM IST
| LICHSGFIN 30-MAR-2026 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.32
Theta: -0.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 496.60 | 4.1 | -0.65 | 30.56 | 179 | -19 | 245 | |||||||||
| 12 Mar | 498.50 | 4.8 | -1.8 | 29.64 | 140 | 27 | 264 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 505.40 | 6.65 | -3 | 29.12 | 232 | 5 | 237 | |||||||||
| 10 Mar | 512.50 | 9.85 | 3.6 | 27.88 | 131 | -44 | 233 | |||||||||
| 9 Mar | 500.20 | 6.25 | -3.1 | 30.04 | 223 | 1 | 278 | |||||||||
| 6 Mar | 511.80 | 9.5 | -3.1 | 26.02 | 236 | 28 | 278 | |||||||||
| 5 Mar | 521.40 | 12.6 | 0.9 | 24.37 | 192 | 29 | 251 | |||||||||
| 4 Mar | 518.00 | 11.55 | -4.55 | 24.99 | 234 | 36 | 214 | |||||||||
| 2 Mar | 527.95 | 16.3 | -5 | 22.02 | 64 | 19 | 178 | |||||||||
| 27 Feb | 537.75 | 20.35 | -4.4 | 17.33 | 9 | -4 | 158 | |||||||||
| 26 Feb | 545.40 | 24.75 | -4.55 | 8.43 | 45 | -7 | 164 | |||||||||
| 25 Feb | 547.00 | 28.85 | 9.6 | 16.94 | 126 | -12 | 171 | |||||||||
| 24 Feb | 532.05 | 19.55 | 4.2 | 19.68 | 291 | 63 | 183 | |||||||||
| 23 Feb | 524.85 | 15 | -1.1 | 19.56 | 143 | 69 | 114 | |||||||||
| 20 Feb | 524.55 | 15.35 | 1.55 | 18.9 | 81 | 16 | 46 | |||||||||
| 19 Feb | 520.05 | 13.5 | -1.55 | 20.92 | 37 | 22 | 29 | |||||||||
| 18 Feb | 522.15 | 14.5 | 0.65 | 19.09 | 7 | 4 | 6 | |||||||||
| 17 Feb | 518.85 | 13.65 | -8.1 | 20.5 | 12 | 0 | 2 | |||||||||
| 16 Feb | 511.15 | 21.75 | -1.25 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 507.65 | 21.75 | -1.25 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 517.10 | 21.75 | -1.25 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 525.55 | 21.75 | -1.25 | 24.37 | 1 | 0 | 1 | |||||||||
| 10 Feb | 522.55 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 523.65 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 518.10 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 515.50 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 515.70 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 509.20 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 496.35 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 507.60 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 526.30 | 23 | 0.7 | - | 0 | 0 | 1 | |||||||||
| 29 Jan | 522.65 | 22.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 519.00 | 22.3 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 525 expiring on 30MAR2026
Delta for 525 CE is 0.22
Historical price for 525 CE is as follows
On 13 Mar LICHSGFIN was trading at 496.60. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 30.56, the open interest changed by -19 which decreased total open position to 245
On 12 Mar LICHSGFIN was trading at 498.50. The strike last trading price was 4.8, which was -1.8 lower than the previous day. The implied volatity was 29.64, the open interest changed by 27 which increased total open position to 264
On 11 Mar LICHSGFIN was trading at 505.40. The strike last trading price was 6.65, which was -3 lower than the previous day. The implied volatity was 29.12, the open interest changed by 5 which increased total open position to 237
On 10 Mar LICHSGFIN was trading at 512.50. The strike last trading price was 9.85, which was 3.6 higher than the previous day. The implied volatity was 27.88, the open interest changed by -44 which decreased total open position to 233
On 9 Mar LICHSGFIN was trading at 500.20. The strike last trading price was 6.25, which was -3.1 lower than the previous day. The implied volatity was 30.04, the open interest changed by 1 which increased total open position to 278
On 6 Mar LICHSGFIN was trading at 511.80. The strike last trading price was 9.5, which was -3.1 lower than the previous day. The implied volatity was 26.02, the open interest changed by 28 which increased total open position to 278
On 5 Mar LICHSGFIN was trading at 521.40. The strike last trading price was 12.6, which was 0.9 higher than the previous day. The implied volatity was 24.37, the open interest changed by 29 which increased total open position to 251
On 4 Mar LICHSGFIN was trading at 518.00. The strike last trading price was 11.55, which was -4.55 lower than the previous day. The implied volatity was 24.99, the open interest changed by 36 which increased total open position to 214
On 2 Mar LICHSGFIN was trading at 527.95. The strike last trading price was 16.3, which was -5 lower than the previous day. The implied volatity was 22.02, the open interest changed by 19 which increased total open position to 178
On 27 Feb LICHSGFIN was trading at 537.75. The strike last trading price was 20.35, which was -4.4 lower than the previous day. The implied volatity was 17.33, the open interest changed by -4 which decreased total open position to 158
On 26 Feb LICHSGFIN was trading at 545.40. The strike last trading price was 24.75, which was -4.55 lower than the previous day. The implied volatity was 8.43, the open interest changed by -7 which decreased total open position to 164
On 25 Feb LICHSGFIN was trading at 547.00. The strike last trading price was 28.85, which was 9.6 higher than the previous day. The implied volatity was 16.94, the open interest changed by -12 which decreased total open position to 171
On 24 Feb LICHSGFIN was trading at 532.05. The strike last trading price was 19.55, which was 4.2 higher than the previous day. The implied volatity was 19.68, the open interest changed by 63 which increased total open position to 183
On 23 Feb LICHSGFIN was trading at 524.85. The strike last trading price was 15, which was -1.1 lower than the previous day. The implied volatity was 19.56, the open interest changed by 69 which increased total open position to 114
On 20 Feb LICHSGFIN was trading at 524.55. The strike last trading price was 15.35, which was 1.55 higher than the previous day. The implied volatity was 18.9, the open interest changed by 16 which increased total open position to 46
On 19 Feb LICHSGFIN was trading at 520.05. The strike last trading price was 13.5, which was -1.55 lower than the previous day. The implied volatity was 20.92, the open interest changed by 22 which increased total open position to 29
On 18 Feb LICHSGFIN was trading at 522.15. The strike last trading price was 14.5, which was 0.65 higher than the previous day. The implied volatity was 19.09, the open interest changed by 4 which increased total open position to 6
On 17 Feb LICHSGFIN was trading at 518.85. The strike last trading price was 13.65, which was -8.1 lower than the previous day. The implied volatity was 20.5, the open interest changed by 0 which decreased total open position to 2
On 16 Feb LICHSGFIN was trading at 511.15. The strike last trading price was 21.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb LICHSGFIN was trading at 507.65. The strike last trading price was 21.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb LICHSGFIN was trading at 517.10. The strike last trading price was 21.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb LICHSGFIN was trading at 525.55. The strike last trading price was 21.75, which was -1.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 1
On 10 Feb LICHSGFIN was trading at 522.55. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb LICHSGFIN was trading at 523.65. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb LICHSGFIN was trading at 518.10. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb LICHSGFIN was trading at 515.50. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb LICHSGFIN was trading at 515.70. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb LICHSGFIN was trading at 509.20. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb LICHSGFIN was trading at 496.35. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb LICHSGFIN was trading at 507.60. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan LICHSGFIN was trading at 526.30. The strike last trading price was 23, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan LICHSGFIN was trading at 522.65. The strike last trading price was 22.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LICHSGFIN was trading at 519.00. The strike last trading price was 22.3, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 30MAR2026 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 496.60 | 19.3 | 0.5 | - | 0 | 0 | 0 |
| 12 Mar | 498.50 | 19.3 | 0.5 | - | 0 | -8 | 0 |
| 11 Mar | 505.40 | 19.3 | 0.5 | 16.44 | 27 | -7 | 179 |
| 10 Mar | 512.50 | 18.6 | -11.75 | 29.41 | 14 | -1 | 187 |
| 9 Mar | 500.20 | 30.35 | 14 | 35.19 | 22 | -7 | 188 |
| 6 Mar | 511.80 | 16.35 | 3.35 | 20.39 | 36 | 0 | 195 |
| 5 Mar | 521.40 | 13 | -4.95 | 22.68 | 15 | -2 | 196 |
| 4 Mar | 518.00 | 18.4 | 7.7 | 28.79 | 63 | -7 | 195 |
| 2 Mar | 527.95 | 10.3 | 3.65 | 23.01 | 226 | -1 | 204 |
| 27 Feb | 537.75 | 6.65 | 2.2 | 24.28 | 160 | 53 | 205 |
| 26 Feb | 545.40 | 4.4 | -0.15 | 21 | 114 | -18 | 154 |
| 25 Feb | 547.00 | 4.75 | -3.65 | 22.26 | 145 | 32 | 174 |
| 24 Feb | 532.05 | 8.7 | -3.1 | 21.72 | 218 | 90 | 143 |
| 23 Feb | 524.85 | 12.3 | 1.1 | 22.39 | 65 | 37 | 52 |
| 20 Feb | 524.55 | 11.2 | -20.6 | 20.16 | 28 | 15 | 15 |
| 19 Feb | 520.05 | 31.8 | 0 | 0.53 | 0 | 0 | 0 |
| 18 Feb | 522.15 | 31.8 | 0 | 0.45 | 0 | 0 | 0 |
| 17 Feb | 518.85 | 31.8 | 0 | 0.24 | 0 | 0 | 0 |
| 16 Feb | 511.15 | 31.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 507.65 | 31.8 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 517.10 | 31.8 | 0 | 0.05 | 0 | 0 | 0 |
| 11 Feb | 525.55 | 31.8 | 0 | 1.26 | 0 | 0 | 0 |
| 10 Feb | 522.55 | 31.8 | 0 | 0.68 | 0 | 0 | 0 |
| 9 Feb | 523.65 | 31.8 | 0 | 1 | 0 | 0 | 0 |
| 6 Feb | 518.10 | 31.8 | 0 | 0.37 | 0 | 0 | 0 |
| 5 Feb | 515.50 | 31.8 | 0 | 0.09 | 0 | 0 | 0 |
| 4 Feb | 515.70 | 31.8 | 0 | 0.13 | 0 | 0 | 0 |
| 3 Feb | 509.20 | 31.8 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 496.35 | 31.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 507.60 | 31.8 | 0 | 0.37 | 0 | 0 | 0 |
| 30 Jan | 526.30 | 31.8 | 0 | 1.54 | 0 | 0 | 0 |
| 29 Jan | 522.65 | 31.8 | 0 | 1.1 | 0 | 0 | 0 |
| 28 Jan | 519.00 | 31.8 | 0 | 0.4 | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 525 expiring on 30MAR2026
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 13 Mar LICHSGFIN was trading at 496.60. The strike last trading price was 19.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LICHSGFIN was trading at 498.50. The strike last trading price was 19.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0
On 11 Mar LICHSGFIN was trading at 505.40. The strike last trading price was 19.3, which was 0.5 higher than the previous day. The implied volatity was 16.44, the open interest changed by -7 which decreased total open position to 179
On 10 Mar LICHSGFIN was trading at 512.50. The strike last trading price was 18.6, which was -11.75 lower than the previous day. The implied volatity was 29.41, the open interest changed by -1 which decreased total open position to 187
On 9 Mar LICHSGFIN was trading at 500.20. The strike last trading price was 30.35, which was 14 higher than the previous day. The implied volatity was 35.19, the open interest changed by -7 which decreased total open position to 188
On 6 Mar LICHSGFIN was trading at 511.80. The strike last trading price was 16.35, which was 3.35 higher than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 195
On 5 Mar LICHSGFIN was trading at 521.40. The strike last trading price was 13, which was -4.95 lower than the previous day. The implied volatity was 22.68, the open interest changed by -2 which decreased total open position to 196
On 4 Mar LICHSGFIN was trading at 518.00. The strike last trading price was 18.4, which was 7.7 higher than the previous day. The implied volatity was 28.79, the open interest changed by -7 which decreased total open position to 195
On 2 Mar LICHSGFIN was trading at 527.95. The strike last trading price was 10.3, which was 3.65 higher than the previous day. The implied volatity was 23.01, the open interest changed by -1 which decreased total open position to 204
On 27 Feb LICHSGFIN was trading at 537.75. The strike last trading price was 6.65, which was 2.2 higher than the previous day. The implied volatity was 24.28, the open interest changed by 53 which increased total open position to 205
On 26 Feb LICHSGFIN was trading at 545.40. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 21, the open interest changed by -18 which decreased total open position to 154
On 25 Feb LICHSGFIN was trading at 547.00. The strike last trading price was 4.75, which was -3.65 lower than the previous day. The implied volatity was 22.26, the open interest changed by 32 which increased total open position to 174
On 24 Feb LICHSGFIN was trading at 532.05. The strike last trading price was 8.7, which was -3.1 lower than the previous day. The implied volatity was 21.72, the open interest changed by 90 which increased total open position to 143
On 23 Feb LICHSGFIN was trading at 524.85. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was 22.39, the open interest changed by 37 which increased total open position to 52
On 20 Feb LICHSGFIN was trading at 524.55. The strike last trading price was 11.2, which was -20.6 lower than the previous day. The implied volatity was 20.16, the open interest changed by 15 which increased total open position to 15
On 19 Feb LICHSGFIN was trading at 520.05. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LICHSGFIN was trading at 522.15. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LICHSGFIN was trading at 518.85. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 16 Feb LICHSGFIN was trading at 511.15. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LICHSGFIN was trading at 507.65. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LICHSGFIN was trading at 517.10. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LICHSGFIN was trading at 525.55. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LICHSGFIN was trading at 522.55. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 9 Feb LICHSGFIN was trading at 523.65. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LICHSGFIN was trading at 518.10. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LICHSGFIN was trading at 515.50. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LICHSGFIN was trading at 515.70. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LICHSGFIN was trading at 509.20. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LICHSGFIN was trading at 496.35. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LICHSGFIN was trading at 507.60. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LICHSGFIN was trading at 526.30. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LICHSGFIN was trading at 522.65. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LICHSGFIN was trading at 519.00. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
